BlackRock, Inc. (BMV:BLK)
Mexico · Delayed Price · Currency is MXN 20,907
+462 (2.26%)
At close: Sep 18, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 20,907.00 | 20,907.00 | 20,907.00 | 20,907.00 | 20,907.00 | 2.26% | 358 |
| Sep 15, 2025 | 20,446.00 | 20,446.00 | 20,445.00 | 20,445.00 | 20,445.00 | -2.85% | 15 |
| Sep 11, 2025 | 21,040.00 | 21,044.50 | 21,040.00 | 21,044.50 | 21,044.50 | 2.28% | 18 |
| Sep 10, 2025 | 20,578.00 | 20,578.00 | 20,575.00 | 20,575.00 | 20,575.00 | 0.63% | 11 |
| Sep 8, 2025 | 20,446.00 | 20,446.00 | 20,446.00 | 20,446.00 | 20,446.00 | -0.75% | 13 |
| Sep 3, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,502.38 | -2.11% | 11 |
| Aug 29, 2025 | 21,045.00 | 21,045.00 | 21,045.00 | 21,045.00 | 20,945.27 | 0.02% | 13 |
| Aug 28, 2025 | 21,097.00 | 21,097.00 | 21,025.00 | 21,040.00 | 20,940.30 | -1.13% | 35 |
| Aug 27, 2025 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,179.16 | 0.90% | 6 |
| Aug 26, 2025 | 21,090.00 | 21,090.00 | 21,090.00 | 21,090.00 | 20,990.06 | -1.27% | 16 |
| Aug 22, 2025 | 21,362.00 | 21,362.00 | 21,362.00 | 21,362.00 | 21,260.77 | 0.49% | 7 |
| Aug 19, 2025 | 21,257.00 | 21,257.00 | 21,257.00 | 21,257.00 | 21,156.27 | -0.94% | 27 |
| Aug 15, 2025 | 21,458.00 | 21,458.00 | 21,458.00 | 21,458.00 | 21,356.32 | -0.80% | 19 |
| Aug 14, 2025 | 21,630.00 | 21,630.00 | 21,630.00 | 21,630.00 | 21,527.50 | 0.60% | 10 |
| Aug 13, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,398.12 | 0.44% | 83 |
| Aug 12, 2025 | 21,405.00 | 21,405.00 | 21,405.00 | 21,405.00 | 21,303.57 | 1.46% | 13 |
| Aug 11, 2025 | 21,000.00 | 21,097.10 | 21,000.00 | 21,097.10 | 20,997.13 | 1.92% | 25 |
| Aug 8, 2025 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,601.91 | -1.43% | 17 |
| Jul 30, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,900.49 | -0.57% | 27 |
| Jul 29, 2025 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 21,019.92 | 1.78% | 26 |
| Jul 28, 2025 | 20,749.99 | 20,749.99 | 20,749.99 | 20,749.99 | 20,651.66 | 2.02% | 9 |
| Jul 22, 2025 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | 20,243.62 | 0.25% | 19 |
| Jul 16, 2025 | 20,300.00 | 20,300.00 | 20,290.00 | 20,290.00 | 20,193.85 | -0.05% | 17 |
| Jul 15, 2025 | 20,300.01 | 20,300.01 | 20,300.01 | 20,300.01 | 20,203.81 | -2.17% | 25 |
| Jul 14, 2025 | 20,750.00 | 20,760.00 | 20,750.00 | 20,750.00 | 20,651.67 | 1.22% | 87 |
| Jul 10, 2025 | 20,350.00 | 20,500.00 | 20,350.00 | 20,500.00 | 20,402.86 | 1.49% | 208 |
| Jul 7, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,104.28 | 0.82% | 9 |
| Jul 2, 2025 | 19,800.00 | 20,035.00 | 19,800.00 | 20,035.00 | 19,940.06 | 1.19% | 160 |
| Jul 1, 2025 | 19,600.00 | 19,800.00 | 19,600.00 | 19,800.00 | 19,706.17 | 0.72% | 26 |
| Jun 27, 2025 | 20,060.73 | 20,060.73 | 19,656.00 | 19,658.15 | 19,565.00 | 1.33% | 486 |
| Jun 26, 2025 | 19,388.00 | 19,400.00 | 19,388.00 | 19,400.00 | 19,308.07 | 1.55% | 764 |
| Jun 25, 2025 | 18,720.00 | 19,103.59 | 18,720.00 | 19,103.59 | 19,013.06 | 2.05% | 387 |
| Jun 20, 2025 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | 18,631.29 | 1.76% | 652 |
| Jun 16, 2025 | 18,396.74 | 18,396.74 | 18,396.74 | 18,396.74 | 18,309.56 | -1.46% | 70 |
| Jun 12, 2025 | 18,670.00 | 18,670.00 | 18,670.00 | 18,670.00 | 18,581.53 | -0.97% | 19 |
| Jun 11, 2025 | 18,800.00 | 18,853.00 | 18,800.00 | 18,853.00 | 18,763.66 | 0.42% | 36 |
| Jun 9, 2025 | 18,800.00 | 18,800.00 | 18,775.00 | 18,775.00 | 18,686.03 | -0.72% | 416 |
| May 29, 2025 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | 18,722.80 | - | 9 |
| May 28, 2025 | 18,912.00 | 18,912.00 | 18,912.00 | 18,912.00 | 18,722.80 | 1.51% | 26 |
| May 27, 2025 | 18,601.05 | 18,630.00 | 18,601.05 | 18,630.00 | 18,443.62 | -0.55% | 103 |
| May 22, 2025 | 18,735.00 | 18,735.00 | 18,730.00 | 18,733.00 | 18,545.59 | -3.02% | 41 |
| May 20, 2025 | 19,316.00 | 19,316.00 | 19,316.00 | 19,316.00 | 19,122.75 | - | 10 |
| May 16, 2025 | 19,316.00 | 19,316.00 | 19,316.00 | 19,316.00 | 19,122.75 | 0.91% | 10 |
| May 15, 2025 | 19,050.00 | 19,140.97 | 19,050.00 | 19,140.97 | 18,949.47 | 2.16% | 89 |
| May 14, 2025 | 18,737.08 | 18,737.08 | 18,737.08 | 18,737.08 | 18,549.63 | -0.22% | 8 |
| May 12, 2025 | 18,779.00 | 18,779.00 | 18,779.00 | 18,779.00 | 18,591.13 | 2.44% | 12 |
| May 8, 2025 | 18,332.00 | 18,332.00 | 18,332.00 | 18,332.00 | 18,148.60 | 2.17% | 6 |
| Apr 30, 2025 | 17,760.00 | 17,942.00 | 17,760.00 | 17,942.00 | 17,762.50 | -0.03% | 28 |
| Apr 28, 2025 | 17,947.00 | 17,947.00 | 17,947.00 | 17,947.00 | 17,767.45 | 6.78% | 28 |
| Apr 21, 2025 | 16,807.00 | 16,807.00 | 16,807.00 | 16,807.00 | 16,638.85 | -6.11% | 34 |